KissMeData/446540/price/prices-20250201.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4670	20	2	0.43	34521576850	7205575	139.17	4510	5080	4465	6040	3255	4650	4791.78	3.69	63362	5100	4875	4740	4515	4380	4807	4447	104	1390	500	3250	5	1	20771000	970	-934.00	1.93	12	34.69	-5.00	2414.00	6200	20240319	-24.68	2725	20241209	71.38	5090	-8.25	20250226	2870	62.72	20250203	6200	-24.68	20240319	2725	71.38	20241209	3.36	N	446540	500	103 억	767443	N	N	10	N	N
3	20250228	151415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4645	-5	5	-0.11	33111908995	6901785	133.30	4510	5080	4465	6040	3255	4650	4797.59	3.69	57089	5100	4875	4740	4515	4380	4807	4447	104	1390	500	3250	5	1	20771000	965	-929.00	1.92	12	33.23	-5.00	2414.00	6200	20240319	-25.08	2725	20241209	70.46	5090	-8.74	20250226	2870	61.85	20250203	6200	-25.08	20240319	2725	70.46	20241209	3.36	N	446540	500	103 억	767443	N	N	0	N	N
4	20250228	141416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4600	-50	5	-1.08	6917078940	1503934	29.05	4510	4720	4465	6040	3255	4650	4599.32	3.69	44765	5100	4875	4740	4515	4380	4807	4447	104	1390	500	3250	5	1	20771000	955	-920.00	1.91	12	7.24	-5.00	2414.00	6200	20240319	-25.81	2725	20241209	68.81	5090	-9.63	20250226	2870	60.28	20250203	6200	-25.81	20240319	2725	68.81	20241209	3.36	N	446540	500	103 억	767443	N	N	0	N	N
5	20250228	131408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4545	-105	5	-2.26	5952455115	1295026	25.01	4510	4720	4465	6040	3255	4650	4596.39	3.69	40360	5100	4875	4740	4515	4380	4807	4447	104	1390	500	3250	5	1	20771000	944	-909.00	1.88	12	6.23	-5.00	2414.00	6200	20240319	-26.69	2725	20241209	66.79	5090	-10.71	20250226	2870	58.36	20250203	6200	-26.69	20240319	2725	66.79	20241209	3.36	N	446540	500	103 억	767443	N	N	0	N	N
6	20250228	121402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4645	-5	5	-0.11	4990971455	1084530	20.95	4510	4720	4465	6040	3255	4650	4601.96	3.69	18773	5100	4875	4740	4515	4380	4807	4447	104	1390	500	3250	5	1	20771000	965	-929.00	1.92	12	5.22	-5.00	2414.00	6200	20240319	-25.08	2725	20241209	70.46	5090	-8.74	20250226	2870	61.85	20250203	6200	-25.08	20240319	2725	70.46	20241209	3.36	N	446540	500	103 억	767443	N	N	0	N	N
7	20250228	111405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4620	-30	5	-0.65	4515465640	981616	18.96	4510	4720	4465	6040	3255	4650	4600.02	3.69	11871	5100	4875	4740	4515	4380	4807	4447	104	1390	500	3250	5	1	20771000	960	-924.00	1.91	12	4.73	-5.00	2414.00	6200	20240319	-25.48	2725	20241209	69.54	5090	-9.23	20250226	2870	60.98	20250203	6200	-25.48	20240319	2725	69.54	20241209	3.36	N	446540	500	103 억	767443	N	N	0	N	N
8	20250228	101404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4605	-45	5	-0.97	2062861255	455348	8.79	4510	4605	4465	6040	3255	4650	4530.25	3.69	36833	5100	4875	4740	4515	4380	4807	4447	104	1390	500	3250	5	1	20771000	957	-921.00	1.91	12	2.19	-5.00	2414.00	6200	20240319	-25.73	2725	20241209	68.99	5090	-9.53	20250226	2870	60.45	20250203	6200	-25.73	20240319	2725	68.99	20241209	3.36	N	446540	500	103 억	767443	N	N	0	N	N
9	20250228	091410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4550	-100	5	-2.15	1119354625	247965	4.79	4510	4575	4465	6040	3255	4650	4514.07	3.69	19003	5100	4875	4740	4515	4380	4807	4447	104	1390	500	3250	5	1	20771000	945	-910.00	1.88	12	1.19	-5.00	2414.00	6200	20240319	-26.61	2725	20241209	66.97	5090	-10.61	20250226	2870	58.54	20250203	6200	-26.61	20240319	2725	66.97	20241209	3.36	N	446540	500	103 억	767443	N	N	0	N	N
10	20250227	161352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4650	-290	5	-5.87	24259248575	5084678	19.88	4920	4965	4605	6420	3460	4940	4771.38	3.53	31860	5843	5391	4638	4186	3433	5617	4412	104	1480	500	3450	5	1	20771000	966	-930.00	1.93	12	24.48	-5.00	2414.00	6200	20240319	-25.00	2725	20241209	70.64	5090	-8.64	20250226	2870	62.02	20250203	6200	-25.00	20240319	2725	70.64	20241209	2.93	N	446540	500	103 억	733949	N	N	0	N	N
11	20250227	151354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4720	-220	5	-4.45	23302523965	4879725	19.08	4920	4965	4605	6420	3460	4940	4775.16	3.53	23817	5843	5391	4638	4186	3433	5617	4412	104	1480	500	3450	5	1	20771000	980	-944.00	1.96	12	23.49	-5.00	2414.00	6200	20240319	-23.87	2725	20241209	73.21	5090	-7.27	20250226	2870	64.46	20250203	6200	-23.87	20240319	2725	73.21	20241209	2.93	N	446540	500	103 억	733949	N	N	0	N	N
12	20250227	141356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4690	-250	5	-5.06	22120499700	4627656	18.09	4920	4965	4605	6420	3460	4940	4779.85	3.53	23986	5843	5391	4638	4186	3433	5617	4412	104	1480	500	3450	5	1	20771000	974	-938.00	1.94	12	22.28	-5.00	2414.00	6200	20240319	-24.35	2725	20241209	72.11	5090	-7.86	20250226	2870	63.41	20250203	6200	-24.35	20240319	2725	72.11	20241209	2.93	N	446540	500	103 억	733949	N	N	0	N	N
13	20250227	131354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4665	-275	5	-5.57	21444236545	4483479	17.53	4920	4965	4605	6420	3460	4940	4782.73	3.53	18084	5843	5391	4638	4186	3433	5617	4412	104	1480	500	3450	5	1	20771000	969	-933.00	1.93	12	21.59	-5.00	2414.00	6200	20240319	-24.76	2725	20241209	71.19	5090	-8.35	20250226	2870	62.54	20250203	6200	-24.76	20240319	2725	71.19	20241209	2.93	N	446540	500	103 억	733949	N	N	0	N	N
14	20250227	121351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4745	-195	5	-3.95	19868628075	4146886	16.21	4920	4965	4605	6420	3460	4940	4790.99	3.53	17969	5843	5391	4638	4186	3433	5617	4412	104	1480	500	3450	5	1	20771000	986	-949.00	1.97	12	19.96	-5.00	2414.00	6200	20240319	-23.47	2725	20241209	74.13	5090	-6.78	20250226	2870	65.33	20250203	6200	-23.47	20240319	2725	74.13	20241209	2.93	N	446540	500	103 억	733949	N	N	0	N	N
15	20250227	111403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4640	-300	5	-6.07	8963632605	1875914	7.33	4920	4955	4605	6420	3460	4940	4777.73	3.53	91362	5843	5391	4638	4186	3433	5617	4412	104	1480	500	3450	5	1	20771000	964	-928.00	1.92	12	9.03	-5.00	2414.00	6200	20240319	-25.16	2725	20241209	70.28	5090	-8.84	20250226	2870	61.67	20250203	6200	-25.16	20240319	2725	70.28	20241209	2.93	N	446540	500	103 억	733949	N	N	0	N	N
16	20250227	101438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4695	-245	5	-4.96	7621112925	1587524	6.21	4920	4955	4660	6420	3460	4940	4800.08	3.53	107662	5843	5391	4638	4186	3433	5617	4412	104	1480	500	3450	5	1	20771000	975	-939.00	1.94	12	7.64	-5.00	2414.00	6200	20240319	-24.27	2725	20241209	72.29	5090	-7.76	20250226	2870	63.59	20250203	6200	-24.27	20240319	2725	72.29	20241209	2.93	N	446540	500	103 억	733949	N	N	0	N	N
17	20250227	091501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4790	-150	5	-3.04	4341661100	892122	3.49	4920	4955	4775	6420	3460	4940	4866.15	3.53	110193	5843	5391	4638	4186	3433	5617	4412	104	1480	500	3450	5	1	20771000	995	-958.00	1.98	12	4.30	-5.00	2414.00	6200	20240319	-22.74	2725	20241209	75.78	5090	-5.89	20250226	2870	66.90	20250203	6200	-22.74	20240319	2725	75.78	20241209	2.93	N	446540	500	103 억	733949	N	N	0	N	N
18	20250226	161353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4940	925	2	23.04	116351737220	25335128	839.27	3885	5090	3885	5210	2815	4015	4592.24	3.71	-35046	4541	4277	4046	3782	3551	4162	3667	104	1195	500	2810	5	1	20771000	1026	-988.00	2.05	12	121.97	-5.00	2414.00	6200	20240319	-20.32	2725	20241209	81.28	5090	-2.95	20250226	2870	72.13	20250203	6200	-20.32	20240319	2725	81.28	20241209	2.41	N	446540	500	103 억	770165	N	N	0	N	N
19	20250226	151400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4955	940	2	23.41	109031927755	23871029	790.77	3885	5050	3885	5210	2815	4015	4567.54	3.71	-36482	4541	4277	4046	3782	3551	4162	3667	104	1195	500	2810	5	1	20771000	1029	-991.00	2.05	12	114.92	-5.00	2414.00	6200	20240319	-20.08	2725	20241209	81.83	5050	-1.88	20250226	2870	72.65	20250203	6200	-20.08	20240319	2725	81.83	20241209	2.41	N	446540	500	103 억	770165	N	N	0	N	N
20	20250226	141359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4430	415	2	10.34	77181822600	17274249	572.24	3885	4790	3885	5210	2815	4015	4468.03	3.71	-32507	4541	4277	4046	3782	3551	4162	3667	104	1195	500	2810	5	1	20771000	920	-886.00	1.84	12	83.17	-5.00	2414.00	6200	20240319	-28.55	2725	20241209	62.57	4790	-7.52	20250226	2870	54.36	20250203	6200	-28.55	20240319	2725	62.57	20241209	2.41	N	446540	500	103 억	770165	N	N	0	N	N
21	20250226	131355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4395	380	2	9.46	70471398550	15764714	522.24	3885	4790	3885	5210	2815	4015	4470.20	3.71	-64088	4541	4277	4046	3782	3551	4162	3667	104	1195	500	2810	5	1	20771000	913	-879.00	1.82	12	75.90	-5.00	2414.00	6200	20240319	-29.11	2725	20241209	61.28	4790	-8.25	20250226	2870	53.14	20250203	6200	-29.11	20240319	2725	61.28	20241209	2.41	N	446540	500	103 억	770165	N	N	0	N	N
22	20250226	121355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4655	640	2	15.94	62866547170	14087196	466.66	3885	4790	3885	5210	2815	4015	4462.67	3.71	-58846	4541	4277	4046	3782	3551	4162	3667	104	1195	500	2810	5	1	20771000	967	-931.00	1.93	12	67.82	-5.00	2414.00	6200	20240319	-24.92	2725	20241209	70.83	4790	-2.82	20250226	2870	62.20	20250203	6200	-24.92	20240319	2725	70.83	20241209	2.41	N	446540	500	103 억	770165	N	N	0	N	N
23	20250226	111353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4270	255	2	6.35	21349043770	4999272	165.61	3885	4540	3885	5210	2815	4015	4270.43	3.71	-39379	4541	4277	4046	3782	3551	4162	3667	104	1195	500	2810	5	1	20771000	887	-854.00	1.77	12	24.07	-5.00	2414.00	6200	20240319	-31.13	2725	20241209	56.70	4555	-6.26	20250224	2870	48.78	20250203	6200	-31.13	20240319	2725	56.70	20241209	2.41	N	446540	500	103 억	770165	N	N	0	N	N
24	20250226	101351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3975	-40	5	-1.00	1915535450	480278	15.91	3885	4085	3885	5210	2815	4015	3988.39	3.71	22455	4541	4277	4046	3782	3551	4162	3667	104	1195	500	2810	5	1	20771000	826	-795.00	1.65	12	2.31	-5.00	2414.00	6200	20240319	-35.89	2725	20241209	45.87	4555	-12.73	20250224	2870	38.50	20250203	6200	-35.89	20240319	2725	45.87	20241209	2.41	N	446540	500	103 억	770165	N	N	0	N	N
25	20250226	091403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3985	-30	5	-0.75	713272800	179580	5.95	3885	4050	3885	5210	2815	4015	3971.89	3.71	15242	4541	4277	4046	3782	3551	4162	3667	104	1195	500	2810	5	1	20771000	828	-797.00	1.65	12	0.86	-5.00	2414.00	6200	20240319	-35.73	2725	20241209	46.24	4555	-12.51	20250224	2870	38.85	20250203	6200	-35.73	20240319	2725	46.24	20241209	2.41	N	446540	500	103 억	770165	N	N	0	N	N
26	20250225	161343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4015	-85	5	-2.07	12121226835	2961535	19.97	4075	4310	3815	5330	2870	4100	4093.47	4.04	-69613	5043	4571	4083	3611	3123	4807	3847	104	1230	500	2870	5	1	20771000	834	-803.00	1.66	12	14.26	-5.00	2414.00	6200	20240319	-35.24	2725	20241209	47.34	4555	-11.86	20250224	2870	39.90	20250203	6200	-35.24	20240319	2725	47.34	20241209	2.35	N	446540	500	103 억	839261	N	N	0	N	N
27	20250225	151343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3990	-110	5	-2.68	11701499050	2856546	19.26	4075	4310	3815	5330	2870	4100	4096.38	4.04	-58267	5043	4571	4083	3611	3123	4807	3847	104	1230	500	2870	5	1	20771000	829	-798.00	1.65	12	13.75	-5.00	2414.00	6200	20240319	-35.65	2725	20241209	46.42	4555	-12.40	20250224	2870	39.02	20250203	6200	-35.65	20240319	2725	46.42	20241209	2.35	N	446540	500	103 억	839261	N	N	0	N	N
28	20250225	141341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3855	-245	5	-5.98	10742970830	2613552	17.62	4075	4310	3815	5330	2870	4100	4110.50	4.04	-48718	5043	4571	4083	3611	3123	4807	3847	104	1230	500	2870	5	1	20771000	801	-771.00	1.60	12	12.58	-5.00	2414.00	6200	20240319	-37.82	2725	20241209	41.47	4555	-15.37	20250224	2870	34.32	20250203	6200	-37.82	20240319	2725	41.47	20241209	2.35	N	446540	500	103 억	839261	N	N	0	N	N
29	20250225	131347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3885	-215	5	-5.24	10073157700	2439478	16.45	4075	4310	3870	5330	2870	4100	4129.26	4.04	-18459	5043	4571	4083	3611	3123	4807	3847	104	1230	500	2870	5	1	20771000	807	-777.00	1.61	12	11.74	-5.00	2414.00	6200	20240319	-37.34	2725	20241209	42.57	4555	-14.71	20250224	2870	35.37	20250203	6200	-37.34	20240319	2725	42.57	20241209	2.35	N	446540	500	103 억	839261	N	N	0	N	N
30	20250225	121344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3920	-180	5	-4.39	9266863280	2234776	15.07	4075	4310	3910	5330	2870	4100	4146.72	4.04	-1782	5043	4571	4083	3611	3123	4807	3847	104	1230	500	2870	5	1	20771000	814	-784.00	1.62	12	10.76	-5.00	2414.00	6200	20240319	-36.77	2725	20241209	43.85	4555	-13.94	20250224	2870	36.59	20250203	6200	-36.77	20240319	2725	43.85	20241209	2.35	N	446540	500	103 억	839261	N	N	0	N	N
31	20250225	111342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4005	-95	5	-2.32	8779297390	2111545	14.24	4075	4310	3965	5330	2870	4100	4157.83	4.04	-6369	5043	4571	4083	3611	3123	4807	3847	104	1230	500	2870	5	1	20771000	832	-801.00	1.66	12	10.17	-5.00	2414.00	6200	20240319	-35.40	2725	20241209	46.97	4555	-12.07	20250224	2870	39.55	20250203	6200	-35.40	20240319	2725	46.97	20241209	2.35	N	446540	500	103 억	839261	N	N	0	N	N
32	20250225	101341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4045	-55	5	-1.34	7924052265	1897700	12.80	4075	4310	4005	5330	2870	4100	4175.72	4.04	-19673	5043	4571	4083	3611	3123	4807	3847	104	1230	500	2870	5	1	20771000	840	-809.00	1.68	12	9.14	-5.00	2414.00	6200	20240319	-34.76	2725	20241209	48.44	4555	-11.20	20250224	2870	40.94	20250203	6200	-34.76	20240319	2725	48.44	20241209	2.35	N	446540	500	103 억	839261	N	N	0	N	N
33	20250225	091349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4085	-15	5	-0.37	1257746440	306924	2.07	4075	4170	4050	5330	2870	4100	4097.89	4.04	-10049	5043	4571	4083	3611	3123	4807	3847	104	1230	500	2870	5	1	20771000	848	-817.00	1.69	12	1.48	-5.00	2414.00	6200	20240319	-34.11	2725	20241209	49.91	4555	-10.32	20250224	2870	42.33	20250203	6200	-34.11	20240319	2725	49.91	20241209	2.35	N	446540	500	103 억	839261	N	N	0	N	N
34	20250224	161332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4100	460	2	12.64	62958041300	14727209	6370.07	3610	4555	3595	4730	2550	3640	4276.16	4.63	-123023	3710	3675	3605	3570	3500	3692	3587	104	1090	500	2540	5	1	20771000	852	-820.00	1.70	12	70.90	-5.00	2414.00	6200	20240319	-33.87	2725	20241209	50.46	4555	-9.99	20250224	2870	42.86	20250203	6200	-33.87	20240319	2725	50.46	20241209	2.43	N	446540	500	103 억	962034	N	N	16	N	N
35	20250224	151332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4130	490	2	13.46	62141142350	14528306	6284.03	3610	4555	3595	4730	2550	3640	4278.31	4.63	-141224	3710	3675	3605	3570	3500	3692	3587	104	1090	500	2540	5	1	20771000	858	-826.00	1.71	12	69.95	-5.00	2414.00	6200	20240319	-33.39	2725	20241209	51.56	4555	-9.33	20250224	2870	43.90	20250203	6200	-33.39	20240319	2725	51.56	20241209	2.43	N	446540	500	103 억	962034	N	N	16	N	N
36	20250224	141329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4185	545	2	14.97	59344343190	13856984	5993.66	3610	4555	3595	4730	2550	3640	4283.75	4.63	-169419	3710	3675	3605	3570	3500	3692	3587	104	1090	500	2540	5	1	20771000	869	-837.00	1.73	12	66.71	-5.00	2414.00	6200	20240319	-32.50	2725	20241209	53.58	4555	-8.12	20250224	2870	45.82	20250203	6200	-32.50	20240319	2725	53.58	20241209	2.43	N	446540	500	103 억	962034	N	N	16	N	N
37	20250224	131332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4365	725	2	19.92	51180971255	11968677	5176.90	3610	4555	3595	4730	2550	3640	4277.53	4.63	-176333	3710	3675	3605	3570	3500	3692	3587	104	1090	500	2540	5	1	20771000	907	-873.00	1.81	12	57.62	-5.00	2414.00	6200	20240319	-29.60	2725	20241209	60.18	4555	-4.17	20250224	2870	52.09	20250203	6200	-29.60	20240319	2725	60.18	20241209	2.43	N	446540	500	103 억	962034	N	N	16	N	N
38	20250224	121329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4250	610	2	16.76	39017341420	9128560	3948.44	3610	4555	3595	4730	2550	3640	4275.89	4.63	-163883	3710	3675	3605	3570	3500	3692	3587	104	1090	500	2540	5	1	20771000	883	-850.00	1.76	12	43.95	-5.00	2414.00	6200	20240319	-31.45	2725	20241209	55.96	4555	-6.70	20250224	2870	48.08	20250203	6200	-31.45	20240319	2725	55.96	20241209	2.43	N	446540	500	103 억	962034	N	N	16	N	N
39	20250224	111326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4505	865	2	23.76	27528433890	6502461	2812.56	3610	4540	3595	4730	2550	3640	4235.76	4.63	-119212	3710	3675	3605	3570	3500	3692	3587	104	1090	500	2540	5	1	20771000	936	-901.00	1.87	12	31.31	-5.00	2414.00	6200	20240319	-27.34	2725	20241209	65.32	4540	-0.77	20250224	2870	56.97	20250203	6200	-27.34	20240319	2725	65.32	20241209	2.43	N	446540	500	103 억	962034	N	N	16	N	N
40	20250224	101325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3720	80	2	2.20	2278728335	605683	261.98	3610	3860	3595	4730	2550	3640	3767.33	4.63	-56678	3710	3675	3605	3570	3500	3692	3587	104	1090	500	2540	5	1	20771000	773	-744.00	1.54	12	2.92	-5.00	2414.00	6200	20240319	-40.00	2725	20241209	36.51	4000	-7.00	20250219	2870	29.62	20250203	6200	-40.00	20240319	2725	36.51	20241209	2.43	N	446540	500	103 억	962034	N	N	16	N	N
41	20250224	091333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3750	110	2	3.02	1236649435	327730	141.76	3610	3845	3595	4730	2550	3640	3784.00	4.63	-17953	3710	3675	3605	3570	3500	3692	3587	104	1090	500	2540	5	1	20771000	779	-750.00	1.55	12	1.58	-5.00	2414.00	6200	20240319	-39.52	2725	20241209	37.61	4000	-6.25	20250219	2870	30.66	20250203	6200	-39.52	20240319	2725	37.61	20241209	2.43	N	446540	500	103 억	962034	N	N	16	N	N
42	20250221	161320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3640	0	3	0.00	800195075	223627	37.11	3635	3640	3535	4730	2550	3640	3576.91	4.62	1815	3826	3732	3621	3527	3416	3780	3575	104	1090	500	2540	5	1	20771000	756	-728.00	1.51	12	1.08	-5.00	2414.00	6200	20240319	-41.29	2725	20241209	33.58	4000	-9.00	20250219	2870	26.83	20250203	6200	-41.29	20240319	2725	33.58	20241209	2.09	N	446540	500	103 억	960331	N	N	16	N	N
43	20250221	151325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3620	-20	5	-0.55	725670405	203130	33.71	3635	3635	3535	4730	2550	3640	3572.44	4.62	7730	3826	3732	3621	3527	3416	3780	3575	104	1090	500	2540	5	1	20771000	752	-724.00	1.50	12	0.98	-5.00	2414.00	6200	20240319	-41.61	2725	20241209	32.84	4000	-9.50	20250219	2870	26.13	20250203	6200	-41.61	20240319	2725	32.84	20241209	2.09	N	446540	500	103 억	960331	N	N	308	N	N
44	20250221	141326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3575	-65	5	-1.79	622406290	174369	28.93	3635	3635	3535	4730	2550	3640	3569.48	4.62	11436	3826	3732	3621	3527	3416	3780	3575	104	1090	500	2540	5	1	20771000	743	-715.00	1.48	12	0.84	-5.00	2414.00	6200	20240319	-42.34	2725	20241209	31.19	4000	-10.62	20250219	2870	24.56	20250203	6200	-42.34	20240319	2725	31.19	20241209	2.09	N	446540	500	103 억	960331	N	N	308	N	N
45	20250221	131325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3575	-65	5	-1.79	556325560	155809	25.85	3635	3635	3535	4730	2550	3640	3570.56	4.62	14844	3826	3732	3621	3527	3416	3780	3575	104	1090	500	2540	5	1	20771000	743	-715.00	1.48	12	0.75	-5.00	2414.00	6200	20240319	-42.34	2725	20241209	31.19	4000	-10.62	20250219	2870	24.56	20250203	6200	-42.34	20240319	2725	31.19	20241209	2.09	N	446540	500	103 억	960331	N	N	308	N	N
46	20250221	121326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3560	-80	5	-2.20	470845030	131933	21.89	3635	3635	3535	4730	2550	3640	3568.82	4.62	15057	3826	3732	3621	3527	3416	3780	3575	104	1090	500	2540	5	1	20771000	739	-712.00	1.47	12	0.64	-5.00	2414.00	6200	20240319	-42.58	2725	20241209	30.64	4000	-11.00	20250219	2870	24.04	20250203	6200	-42.58	20240319	2725	30.64	20241209	2.09	N	446540	500	103 억	960331	N	N	308	N	N
47	20250221	111321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3555	-85	5	-2.34	421327965	118003	19.58	3635	3635	3535	4730	2550	3640	3570.49	4.62	16946	3826	3732	3621	3527	3416	3780	3575	104	1090	500	2540	5	1	20771000	738	-711.00	1.47	12	0.57	-5.00	2414.00	6200	20240319	-42.66	2725	20241209	30.46	4000	-11.12	20250219	2870	23.87	20250203	6200	-42.66	20240319	2725	30.46	20241209	2.09	N	446540	500	103 억	960331	N	N	308	N	N
48	20250221	101324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3550	-90	5	-2.47	329286625	92159	15.29	3635	3635	3535	4730	2550	3640	3573.03	4.62	21425	3826	3732	3621	3527	3416	3780	3575	104	1090	500	2540	5	1	20771000	737	-710.00	1.47	12	0.44	-5.00	2414.00	6200	20240319	-42.74	2725	20241209	30.28	4000	-11.25	20250219	2870	23.69	20250203	6200	-42.74	20240319	2725	30.28	20241209	2.09	N	446540	500	103 억	960331	N	N	308	N	N
49	20250221	091326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3615	-25	5	-0.69	106181790	29498	4.89	3635	3635	3535	4730	2550	3640	3599.63	4.62	2686	3826	3732	3621	3527	3416	3780	3575	104	1090	500	2540	5	1	20771000	751	-723.00	1.50	12	0.14	-5.00	2414.00	6200	20240319	-41.69	2725	20241209	32.66	4000	-9.62	20250219	2870	25.96	20250203	6200	-41.69	20240319	2725	32.66	20241209	2.09	N	446540	500	103 억	960331	N	N	308	N	N
50	20250220	161314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3640	70	2	1.96	2176779425	597949	12.98	3520	3715	3510	4640	2500	3570	3640.54	4.50	21857	4380	3975	3595	3190	2810	4177	3392	104	1070	500	2490	5	1	20771000	756	-728.00	1.51	12	2.88	-5.00	2414.00	6200	20240319	-41.29	2725	20241209	33.58	4000	-9.00	20250219	2870	26.83	20250203	6200	-41.29	20240319	2725	33.58	20241209	2.08	N	446540	500	103 억	935094	N	N	308	N	N
51	20250220	151321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3630	60	2	1.68	2079342580	571153	12.40	3520	3715	3510	4640	2500	3570	3640.75	4.50	22395	4380	3975	3595	3190	2810	4177	3392	104	1070	500	2490	5	1	20771000	754	-726.00	1.50	12	2.75	-5.00	2414.00	6200	20240319	-41.45	2725	20241209	33.21	4000	-9.25	20250219	2870	26.48	20250203	6200	-41.45	20240319	2725	33.21	20241209	2.08	N	446540	500	103 억	935094	N	N	7	N	N
52	20250220	141319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3635	65	2	1.82	2006561710	551084	11.96	3520	3715	3510	4640	2500	3570	3641.26	4.50	21905	4380	3975	3595	3190	2810	4177	3392	104	1070	500	2490	5	1	20771000	755	-727.00	1.51	12	2.65	-5.00	2414.00	6200	20240319	-41.37	2725	20241209	33.39	4000	-9.12	20250219	2870	26.66	20250203	6200	-41.37	20240319	2725	33.39	20241209	2.08	N	446540	500	103 억	935094	N	N	7	N	N
53	20250220	131317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3650	80	2	2.24	1845023160	506714	11.00	3520	3715	3510	4640	2500	3570	3641.31	4.50	25765	4380	3975	3595	3190	2810	4177	3392	104	1070	500	2490	5	1	20771000	758	-730.00	1.51	12	2.44	-5.00	2414.00	6200	20240319	-41.13	2725	20241209	33.94	4000	-8.75	20250219	2870	27.18	20250203	6200	-41.13	20240319	2725	33.94	20241209	2.08	N	446540	500	103 억	935094	N	N	7	N	N
54	20250220	121318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3650	80	2	2.24	1736414595	477067	10.35	3520	3715	3510	4640	2500	3570	3639.94	4.50	14480	4380	3975	3595	3190	2810	4177	3392	104	1070	500	2490	5	1	20771000	758	-730.00	1.51	12	2.30	-5.00	2414.00	6200	20240319	-41.13	2725	20241209	33.94	4000	-8.75	20250219	2870	27.18	20250203	6200	-41.13	20240319	2725	33.94	20241209	2.08	N	446540	500	103 억	935094	N	N	7	N	N
55	20250220	111317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3660	90	2	2.52	1651032310	453747	9.85	3520	3715	3510	4640	2500	3570	3638.84	4.50	7822	4380	3975	3595	3190	2810	4177	3392	104	1070	500	2490	5	1	20771000	760	-732.00	1.52	12	2.18	-5.00	2414.00	6200	20240319	-40.97	2725	20241209	34.31	4000	-8.50	20250219	2870	27.53	20250203	6200	-40.97	20240319	2725	34.31	20241209	2.08	N	446540	500	103 억	935094	N	N	7	N	N
56	20250220	101318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3680	110	2	3.08	1415829945	389405	8.45	3520	3715	3510	4640	2500	3570	3636.07	4.50	12842	4380	3975	3595	3190	2810	4177	3392	104	1070	500	2490	5	1	20771000	764	-736.00	1.52	12	1.87	-5.00	2414.00	6200	20240319	-40.65	2725	20241209	35.05	4000	-8.00	20250219	2870	28.22	20250203	6200	-40.65	20240319	2725	35.05	20241209	2.08	N	446540	500	103 억	935094	N	N	7	N	N
57	20250220	091322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3580	10	2	0.28	270461955	76027	1.65	3520	3630	3510	4640	2500	3570	3557.26	4.50	6115	4380	3975	3595	3190	2810	4177	3392	104	1070	500	2490	5	1	20771000	744	-716.00	1.48	12	0.37	-5.00	2414.00	6200	20240319	-42.26	2725	20241209	31.38	4000	-10.50	20250219	2870	24.74	20250203	6200	-42.26	20240319	2725	31.38	20241209	2.08	N	446540	500	103 억	935094	N	N	7	N	N
58	20250219	161312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3570	390	2	12.26	17165324390	4592965	7242.25	3215	4000	3215	4130	2230	3180	3737.35	5.20	-141499	3386	3282	3191	3087	2996	3237	3042	104	950	500	2220	5	1	20771000	742	-714.00	1.48	12	22.11	-5.00	2414.00	6200	20240319	-42.42	2725	20241209	31.01	4000	-10.75	20250219	2870	24.39	20250203	6200	-42.42	20240319	2725	31.01	20241209	2.08	N	446540	500	103 억	1080081	N	N	7	N	N
59	20250219	151316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3565	385	2	12.11	16883737570	4514018	7117.77	3215	4000	3215	4130	2230	3180	3740.29	5.20	-143724	3386	3282	3191	3087	2996	3237	3042	104	950	500	2220	5	1	20771000	740	-713.00	1.48	12	21.73	-5.00	2414.00	6200	20240319	-42.50	2725	20241209	30.83	4000	-10.88	20250219	2870	24.22	20250203	6200	-42.50	20240319	2725	30.83	20241209	2.08	N	446540	500	103 억	1080081	N	N	1	N	N
60	20250219	141312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3565	385	2	12.11	15797096625	4211692	6641.06	3215	4000	3215	4130	2230	3180	3750.77	5.20	-132172	3386	3282	3191	3087	2996	3237	3042	104	950	500	2220	5	1	20771000	740	-713.00	1.48	12	20.28	-5.00	2414.00	6200	20240319	-42.50	2725	20241209	30.83	4000	-10.88	20250219	2870	24.22	20250203	6200	-42.50	20240319	2725	30.83	20241209	2.08	N	446540	500	103 억	1080081	N	N	1	N	N
61	20250219	131312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3535	355	2	11.16	15335494340	4080741	6434.57	3215	4000	3215	4130	2230	3180	3758.02	5.20	-139402	3386	3282	3191	3087	2996	3237	3042	104	950	500	2220	5	1	20771000	734	-707.00	1.46	12	19.65	-5.00	2414.00	6200	20240319	-42.98	2725	20241209	29.72	4000	-11.62	20250219	2870	23.17	20250203	6200	-42.98	20240319	2725	29.72	20241209	2.08	N	446540	500	103 억	1080081	N	N	1	N	N
62	20250219	121312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3570	390	2	12.26	14896358890	3957060	6239.55	3215	4000	3215	4130	2230	3180	3764.50	5.20	-135618	3386	3282	3191	3087	2996	3237	3042	104	950	500	2220	5	1	20771000	742	-714.00	1.48	12	19.05	-5.00	2414.00	6200	20240319	-42.42	2725	20241209	31.01	4000	-10.75	20250219	2870	24.39	20250203	6200	-42.42	20240319	2725	31.01	20241209	2.08	N	446540	500	103 억	1080081	N	N	1	N	N
63	20250219	111313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3710	530	2	16.67	13442676880	3553973	5603.96	3215	4000	3215	4130	2230	3180	3782.44	5.20	-155697	3386	3282	3191	3087	2996	3237	3042	104	950	500	2220	5	1	20771000	771	-742.00	1.54	12	17.11	-5.00	2414.00	6200	20240319	-40.16	2725	20241209	36.15	4000	-7.25	20250219	2870	29.27	20250203	6200	-40.16	20240319	2725	36.15	20241209	2.08	N	446540	500	103 억	1080081	N	N	1	N	N
64	20250219	101313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3820	640	2	20.13	11079283175	2921737	4607.04	3215	4000	3215	4130	2230	3180	3792.02	5.20	-82669	3386	3282	3191	3087	2996	3237	3042	104	950	500	2220	5	1	20771000	793	-764.00	1.58	12	14.07	-5.00	2414.00	6200	20240319	-38.39	2725	20241209	40.18	4000	-4.50	20250219	2870	33.10	20250203	6200	-38.39	20240319	2725	40.18	20241209	2.08	N	446540	500	103 억	1080081	N	N	1	N	N
65	20250219	091315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3370	190	2	5.97	366749980	109177	172.15	3215	3500	3215	4130	2230	3180	3359.22	5.20	18494	3386	3282	3191	3087	2996	3237	3042	104	950	500	2220	5	1	20771000	700	-674.00	1.40	12	0.53	-5.00	2414.00	6200	20240319	-45.65	2725	20241209	23.67	3500	-3.71	20250219	2870	17.42	20250203	6200	-45.65	20240319	2725	23.67	20241209	2.08	N	446540	500	103 억	1080081	N	N	1	N	N
66	20250218	161308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3180	-50	5	-1.55	195912230	61243	69.96	3200	3295	3100	4195	2265	3230	3198.85	5.12	4222	3316	3272	3216	3172	3116	3295	3195	104	965	500	2260	5	1	20771000	661	-636.00	1.32	12	0.29	-5.00	2414.00	6200	20240319	-48.71	2725	20241209	16.70	3365	-5.50	20250114	2870	10.80	20250203	6200	-48.71	20240319	2725	16.70	20241209	2.09	N	446540	500	103 억	1063860	N	N	1	N	N
67	20250218	151309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3190	-40	5	-1.24	190384410	59507	67.98	3200	3295	3100	4195	2265	3230	3199.36	5.12	4232	3316	3272	3216	3172	3116	3295	3195	104	965	500	2260	5	1	20771000	663	-638.00	1.32	12	0.29	-5.00	2414.00	6200	20240319	-48.55	2725	20241209	17.06	3365	-5.20	20250114	2870	11.15	20250203	6200	-48.55	20240319	2725	17.06	20241209	2.09	N	446540	500	103 억	1063860	N	N	0	N	N
68	20250218	141311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3195	-35	5	-1.08	154856755	48357	55.24	3200	3295	3100	4195	2265	3230	3202.36	5.12	5395	3316	3272	3216	3172	3116	3295	3195	104	965	500	2260	5	1	20771000	664	-639.00	1.32	12	0.23	-5.00	2414.00	6200	20240319	-48.47	2725	20241209	17.25	3365	-5.05	20250114	2870	11.32	20250203	6200	-48.47	20240319	2725	17.25	20241209	2.09	N	446540	500	103 억	1063860	N	N	0	N	N
69	20250218	131308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3210	-20	5	-0.62	142257250	44410	50.73	3200	3295	3100	4195	2265	3230	3203.27	5.12	4871	3316	3272	3216	3172	3116	3295	3195	104	965	500	2260	5	1	20771000	667	-642.00	1.33	12	0.21	-5.00	2414.00	6200	20240319	-48.23	2725	20241209	17.80	3365	-4.61	20250114	2870	11.85	20250203	6200	-48.23	20240319	2725	17.80	20241209	2.09	N	446540	500	103 억	1063860	N	N	0	N	N
70	20250218	121310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3200	-30	5	-0.93	118982470	37148	42.43	3200	3295	3100	4195	2265	3230	3202.93	5.12	4304	3316	3272	3216	3172	3116	3295	3195	104	965	500	2260	5	1	20771000	665	-640.00	1.33	12	0.18	-5.00	2414.00	6200	20240319	-48.39	2725	20241209	17.43	3365	-4.90	20250114	2870	11.50	20250203	6200	-48.39	20240319	2725	17.43	20241209	2.09	N	446540	500	103 억	1063860	N	N	0	N	N
71	20250218	111307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3185	-45	5	-1.39	104051295	32467	37.09	3200	3295	3100	4195	2265	3230	3204.83	5.12	1649	3316	3272	3216	3172	3116	3295	3195	104	965	500	2260	5	1	20771000	662	-637.00	1.32	12	0.16	-5.00	2414.00	6200	20240319	-48.63	2725	20241209	16.88	3365	-5.35	20250114	2870	10.98	20250203	6200	-48.63	20240319	2725	16.88	20241209	2.09	N	446540	500	103 억	1063860	N	N	0	N	N
72	20250218	101307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3185	-45	5	-1.39	87344760	27222	31.10	3200	3295	3100	4195	2265	3230	3208.61	5.12	249	3316	3272	3216	3172	3116	3295	3195	104	965	500	2260	5	1	20771000	662	-637.00	1.32	12	0.13	-5.00	2414.00	6200	20240319	-48.63	2725	20241209	16.88	3365	-5.35	20250114	2870	10.98	20250203	6200	-48.63	20240319	2725	16.88	20241209	2.09	N	446540	500	103 억	1063860	N	N	0	N	N
73	20250218	091312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3250	20	2	0.62	26610405	8202	9.37	3200	3295	3200	4195	2265	3230	3244.38	5.12	-757	3316	3272	3216	3172	3116	3295	3195	104	965	500	2260	5	1	20771000	675	-650.00	1.35	12	0.04	-5.00	2414.00	6200	20240319	-47.58	2725	20241209	19.27	3365	-3.42	20250114	2870	13.24	20250203	6200	-47.58	20240319	2725	19.27	20241209	2.09	N	446540	500	103 억	1063860	N	N	0	N	N
74	20250217	161307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3230	70	2	2.22	273866650	84865	178.52	3160	3260	3160	4105	2215	3160	3227.09	5.03	18593	3266	3212	3171	3117	3076	3192	3097	104	945	500	2210	5	1	20771000	671	-646.00	1.34	12	0.41	-5.00	2414.00	6200	20240319	-47.90	2725	20241209	18.53	3365	-4.01	20250114	2870	12.54	20250203	6200	-47.90	20240319	2725	18.53	20241209	2.07	N	446540	500	103 억	1045267	N	N	0	N	N
75	20250217	151305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3225	65	2	2.06	269890135	83636	175.94	3160	3260	3160	4105	2215	3160	3226.96	5.03	18961	3266	3212	3171	3117	3076	3192	3097	104	945	500	2210	5	1	20771000	670	-645.00	1.34	12	0.40	-5.00	2414.00	6200	20240319	-47.98	2725	20241209	18.35	3365	-4.16	20250114	2870	12.37	20250203	6200	-47.98	20240319	2725	18.35	20241209	2.07	N	446540	500	103 억	1045267	N	N	0	N	N
76	20250217	141304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3250	90	2	2.85	167503200	52029	109.45	3160	3255	3160	4105	2215	3160	3219.42	5.03	10948	3266	3212	3171	3117	3076	3192	3097	104	945	500	2210	5	1	20771000	675	-650.00	1.35	12	0.25	-5.00	2414.00	6200	20240319	-47.58	2725	20241209	19.27	3365	-3.42	20250114	2870	13.24	20250203	6200	-47.58	20240319	2725	19.27	20241209	2.07	N	446540	500	103 억	1045267	N	N	0	N	N
77	20250217	131309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3230	70	2	2.22	122074790	37999	79.93	3160	3250	3160	4105	2215	3160	3212.58	5.03	6494	3266	3212	3171	3117	3076	3192	3097	104	945	500	2210	5	1	20771000	671	-646.00	1.34	12	0.18	-5.00	2414.00	6200	20240319	-47.90	2725	20241209	18.53	3365	-4.01	20250114	2870	12.54	20250203	6200	-47.90	20240319	2725	18.53	20241209	2.07	N	446540	500	103 억	1045267	N	N	0	N	N
78	20250217	121308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3240	80	2	2.53	103383725	32184	67.70	3160	3250	3160	4105	2215	3160	3212.27	5.03	3157	3266	3212	3171	3117	3076	3192	3097	104	945	500	2210	5	1	20771000	673	-648.00	1.34	12	0.15	-5.00	2414.00	6200	20240319	-47.74	2725	20241209	18.90	3365	-3.71	20250114	2870	12.89	20250203	6200	-47.74	20240319	2725	18.90	20241209	2.07	N	446540	500	103 억	1045267	N	N	0	N	N
79	20250217	111307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3240	80	2	2.53	71029850	22174	46.64	3160	3250	3160	4105	2215	3160	3203.29	5.03	4368	3266	3212	3171	3117	3076	3192	3097	104	945	500	2210	5	1	20771000	673	-648.00	1.34	12	0.11	-5.00	2414.00	6200	20240319	-47.74	2725	20241209	18.90	3365	-3.71	20250114	2870	12.89	20250203	6200	-47.74	20240319	2725	18.90	20241209	2.07	N	446540	500	103 억	1045267	N	N	0	N	N
80	20250217	101303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3240	80	2	2.53	58268985	18221	38.33	3160	3240	3160	4105	2215	3160	3197.90	5.03	3236	3266	3212	3171	3117	3076	3192	3097	104	945	500	2210	5	1	20771000	673	-648.00	1.34	12	0.09	-5.00	2414.00	6200	20240319	-47.74	2725	20241209	18.90	3365	-3.71	20250114	2870	12.89	20250203	6200	-47.74	20240319	2725	18.90	20241209	2.07	N	446540	500	103 억	1045267	N	N	0	N	N
81	20250217	091306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3205	45	2	1.42	16739635	5231	11.00	3160	3220	3160	4105	2215	3160	3200.08	5.03	501	3266	3212	3171	3117	3076	3192	3097	104	945	500	2210	5	1	20771000	666	-641.00	1.33	12	0.03	-5.00	2414.00	6200	20240319	-48.31	2725	20241209	17.61	3365	-4.75	20250114	2870	11.67	20250203	6200	-48.31	20240319	2725	17.61	20241209	2.07	N	446540	500	103 억	1045267	N	N	0	N	N
82	20250214	161258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3160	5	2	0.16	150887125	47536	66.06	3185	3225	3130	4100	2210	3155	3174.17	5.00	6661	3208	3181	3143	3116	3078	3162	3097	104	945	500	2200	5	1	20771000	656	-632.00	1.31	12	0.23	-5.00	2414.00	6200	20240319	-49.03	2725	20241209	15.96	3365	-6.09	20250114	2870	10.10	20250203	6200	-49.03	20240319	2725	15.96	20241209	2.01	N	446540	500	103 억	1038606	N	N	1	N	N
83	20250214	151257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3180	25	2	0.79	147226910	46379	64.45	3185	3225	3130	4100	2210	3155	3174.43	5.00	7493	3208	3181	3143	3116	3078	3162	3097	104	945	500	2200	5	1	20771000	661	-636.00	1.32	12	0.22	-5.00	2414.00	6200	20240319	-48.71	2725	20241209	16.70	3365	-5.50	20250114	2870	10.80	20250203	6200	-48.71	20240319	2725	16.70	20241209	2.01	N	446540	500	103 억	1038606	N	N	1	N	N
84	20250214	141257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3185	30	2	0.95	109262440	34424	47.84	3185	3225	3130	4100	2210	3155	3174.02	5.00	9857	3208	3181	3143	3116	3078	3162	3097	104	945	500	2200	5	1	20771000	662	-637.00	1.32	12	0.17	-5.00	2414.00	6200	20240319	-48.63	2725	20241209	16.88	3365	-5.35	20250114	2870	10.98	20250203	6200	-48.63	20240319	2725	16.88	20241209	2.01	N	446540	500	103 억	1038606	N	N	1	N	N
85	20250214	131300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3195	40	2	1.27	73207460	23149	32.17	3185	3195	3130	4100	2210	3155	3162.45	5.00	5597	3208	3181	3143	3116	3078	3162	3097	104	945	500	2200	5	1	20771000	664	-639.00	1.32	12	0.11	-5.00	2414.00	6200	20240319	-48.47	2725	20241209	17.25	3365	-5.05	20250114	2870	11.32	20250203	6200	-48.47	20240319	2725	17.25	20241209	2.01	N	446540	500	103 억	1038606	N	N	1	N	N
86	20250214	121257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3160	5	2	0.16	45572590	14449	20.08	3185	3190	3130	4100	2210	3155	3154.03	5.00	-1136	3208	3181	3143	3116	3078	3162	3097	104	945	500	2200	5	1	20771000	656	-632.00	1.31	12	0.07	-5.00	2414.00	6200	20240319	-49.03	2725	20241209	15.96	3365	-6.09	20250114	2870	10.10	20250203	6200	-49.03	20240319	2725	15.96	20241209	2.01	N	446540	500	103 억	1038606	N	N	1	N	N
87	20250214	111252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3155	0	3	0.00	33207790	10527	14.63	3185	3190	3130	4100	2210	3155	3154.54	5.00	-1284	3208	3181	3143	3116	3078	3162	3097	104	945	500	2200	5	1	20771000	655	-631.00	1.31	12	0.05	-5.00	2414.00	6200	20240319	-49.11	2725	20241209	15.78	3365	-6.24	20250114	2870	9.93	20250203	6200	-49.11	20240319	2725	15.78	20241209	2.01	N	446540	500	103 억	1038606	N	N	1	N	N
88	20250214	101254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3150	-5	5	-0.16	27610320	8750	12.16	3185	3190	3130	4100	2210	3155	3155.47	5.00	-6	3208	3181	3143	3116	3078	3162	3097	104	945	500	2200	5	1	20771000	654	-630.00	1.30	12	0.04	-5.00	2414.00	6200	20240319	-49.19	2725	20241209	15.60	3365	-6.39	20250114	2870	9.76	20250203	6200	-49.19	20240319	2725	15.60	20241209	2.01	N	446540	500	103 억	1038606	N	N	1	N	N
89	20250214	091258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3185	30	2	0.95	13635815	4313	5.99	3185	3190	3155	4100	2210	3155	3161.56	5.00	2672	3208	3181	3143	3116	3078	3162	3097	104	945	500	2200	5	1	20771000	662	-637.00	1.32	12	0.02	-5.00	2414.00	6200	20240319	-48.63	2725	20241209	16.88	3365	-5.35	20250114	2870	10.98	20250203	6200	-48.63	20240319	2725	16.88	20241209	2.01	N	446540	500	103 억	1038606	N	N	1	N	N
90	20250213	161247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3155	40	2	1.28	222512850	70942	186.21	3170	3170	3105	4045	2185	3115	3136.53	4.90	20603	3208	3161	3133	3086	3058	3147	3072	104	930	500	2180	5	1	20771000	655	-631.00	1.31	12	0.34	-5.00	2414.00	6200	20240319	-49.11	2725	20241209	15.78	3365	-6.24	20250114	2870	9.93	20250203	6200	-49.11	20240319	2725	15.78	20241209	2.04	N	446540	500	103 억	1018003	N	N	1	N	N
91	20250213	151248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3155	40	2	1.28	220937045	70442	184.90	3170	3170	3105	4045	2185	3115	3136.44	4.90	20730	3208	3161	3133	3086	3058	3147	3072	104	930	500	2180	5	1	20771000	655	-631.00	1.31	12	0.34	-5.00	2414.00	6200	20240319	-49.11	2725	20241209	15.78	3365	-6.24	20250114	2870	9.93	20250203	6200	-49.11	20240319	2725	15.78	20241209	2.04	N	446540	500	103 억	1018003	N	N	2	N	N
92	20250213	141244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3165	50	2	1.61	171754760	54724	143.64	3170	3170	3110	4045	2185	3115	3138.56	4.90	18394	3208	3161	3133	3086	3058	3147	3072	104	930	500	2180	5	1	20771000	657	-633.00	1.31	12	0.26	-5.00	2414.00	6200	20240319	-48.95	2725	20241209	16.15	3365	-5.94	20250114	2870	10.28	20250203	6200	-48.95	20240319	2725	16.15	20241209	2.04	N	446540	500	103 억	1018003	N	N	2	N	N
93	20250213	131245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3155	40	2	1.28	139354355	44442	116.65	3170	3170	3110	4045	2185	3115	3135.65	4.90	16591	3208	3161	3133	3086	3058	3147	3072	104	930	500	2180	5	1	20771000	655	-631.00	1.31	12	0.21	-5.00	2414.00	6200	20240319	-49.11	2725	20241209	15.78	3365	-6.24	20250114	2870	9.93	20250203	6200	-49.11	20240319	2725	15.78	20241209	2.04	N	446540	500	103 억	1018003	N	N	2	N	N
94	20250213	121244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3115	0	3	0.00	71822285	22986	60.33	3170	3170	3110	4045	2185	3115	3124.61	4.90	7738	3208	3161	3133	3086	3058	3147	3072	104	930	500	2180	5	1	20771000	647	-623.00	1.29	12	0.11	-5.00	2414.00	6200	20240319	-49.76	2725	20241209	14.31	3365	-7.43	20250114	2870	8.54	20250203	6200	-49.76	20240319	2725	14.31	20241209	2.04	N	446540	500	103 억	1018003	N	N	2	N	N
95	20250213	111243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3140	25	2	0.80	30501110	9736	25.56	3170	3170	3115	4045	2185	3115	3132.82	4.90	2689	3208	3161	3133	3086	3058	3147	3072	104	930	500	2180	5	1	20771000	652	-628.00	1.30	12	0.05	-5.00	2414.00	6200	20240319	-49.35	2725	20241209	15.23	3365	-6.69	20250114	2870	9.41	20250203	6200	-49.35	20240319	2725	15.23	20241209	2.04	N	446540	500	103 억	1018003	N	N	2	N	N
96	20250213	101244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3130	15	2	0.48	14235270	4540	11.92	3170	3170	3115	4045	2185	3115	3135.52	4.90	-992	3208	3161	3133	3086	3058	3147	3072	104	930	500	2180	5	1	20771000	650	-626.00	1.30	12	0.02	-5.00	2414.00	6200	20240319	-49.52	2725	20241209	14.86	3365	-6.98	20250114	2870	9.06	20250203	6200	-49.52	20240319	2725	14.86	20241209	2.04	N	446540	500	103 억	1018003	N	N	2	N	N
97	20250213	091238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3160	45	2	1.44	5101070	1613	4.23	3170	3170	3140	4045	2185	3115	3162.47	4.90	-209	3208	3161	3133	3086	3058	3147	3072	104	930	500	2180	5	1	20771000	656	-632.00	1.31	12	0.01	-5.00	2414.00	6200	20240319	-49.03	2725	20241209	15.96	3365	-6.09	20250114	2870	10.10	20250203	6200	-49.03	20240319	2725	15.96	20241209	2.04	N	446540	500	103 억	1018003	N	N	2	N	N
98	20250212	161235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3115	-50	5	-1.58	118771325	37959	100.05	3180	3180	3105	4110	2220	3165	3128.94	4.94	-7812	3275	3220	3175	3120	3075	3197	3097	104	945	500	2210	5	1	20771000	647	-623.00	1.29	12	0.18	-5.00	2414.00	6200	20240319	-49.76	2725	20241209	14.31	3365	-7.43	20250114	2870	8.54	20250203	6200	-49.76	20240319	2725	14.31	20241209	2.03	N	446540	500	103 억	1025567	N	N	2	N	N
99	20250212	151234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	-45	5	-1.42	109638775	35030	92.33	3180	3180	3105	4110	2220	3165	3129.85	4.94	-7355	3275	3220	3175	3120	3075	3197	3097	104	945	500	2210	5	1	20771000	648	-624.00	1.29	12	0.17	-5.00	2414.00	6200	20240319	-49.68	2725	20241209	14.50	3365	-7.28	20250114	2870	8.71	20250203	6200	-49.68	20240319	2725	14.50	20241209	2.03	N	446540	500	103 억	1025567	N	N	1	N	N
100	20250212	141236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	-45	5	-1.42	78285560	24972	65.82	3180	3180	3115	4110	2220	3165	3134.93	4.94	-3161	3275	3220	3175	3120	3075	3197	3097	104	945	500	2210	5	1	20771000	648	-624.00	1.29	12	0.12	-5.00	2414.00	6200	20240319	-49.68	2725	20241209	14.50	3365	-7.28	20250114	2870	8.71	20250203	6200	-49.68	20240319	2725	14.50	20241209	2.03	N	446540	500	103 억	1025567	N	N	1	N	N
101	20250212	131239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3135	-30	5	-0.95	69823950	22263	58.68	3180	3180	3115	4110	2220	3165	3136.32	4.94	-1320	3275	3220	3175	3120	3075	3197	3097	104	945	500	2210	5	1	20771000	651	-627.00	1.30	12	0.11	-5.00	2414.00	6200	20240319	-49.44	2725	20241209	15.05	3365	-6.84	20250114	2870	9.23	20250203	6200	-49.44	20240319	2725	15.05	20241209	2.03	N	446540	500	103 억	1025567	N	N	1	N	N
102	20250212	121234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3140	-25	5	-0.79	53463170	17028	44.88	3180	3180	3115	4110	2220	3165	3139.72	4.94	-29	3275	3220	3175	3120	3075	3197	3097	104	945	500	2210	5	1	20771000	652	-628.00	1.30	12	0.08	-5.00	2414.00	6200	20240319	-49.35	2725	20241209	15.23	3365	-6.69	20250114	2870	9.41	20250203	6200	-49.35	20240319	2725	15.23	20241209	2.03	N	446540	500	103 억	1025567	N	N	1	N	N
103	20250212	111233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3140	-25	5	-0.79	38753535	12342	32.53	3180	3180	3115	4110	2220	3165	3139.97	4.94	886	3275	3220	3175	3120	3075	3197	3097	104	945	500	2210	5	1	20771000	652	-628.00	1.30	12	0.06	-5.00	2414.00	6200	20240319	-49.35	2725	20241209	15.23	3365	-6.69	20250114	2870	9.41	20250203	6200	-49.35	20240319	2725	15.23	20241209	2.03	N	446540	500	103 억	1025567	N	N	1	N	N
104	20250212	101227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3140	-25	5	-0.79	21305840	6794	17.91	3180	3180	3115	4110	2220	3165	3135.98	4.94	602	3275	3220	3175	3120	3075	3197	3097	104	945	500	2210	5	1	20771000	652	-628.00	1.30	12	0.03	-5.00	2414.00	6200	20240319	-49.35	2725	20241209	15.23	3365	-6.69	20250114	2870	9.41	20250203	6200	-49.35	20240319	2725	15.23	20241209	2.03	N	446540	500	103 억	1025567	N	N	1	N	N
105	20250212	091141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3160	-5	5	-0.16	10320585	3291	8.67	3180	3180	3120	4110	2220	3165	3136.00	4.94	192	3275	3220	3175	3120	3075	3197	3097	104	945	500	2210	5	1	20771000	656	-632.00	1.31	12	0.02	-5.00	2414.00	6200	20240319	-49.03	2725	20241209	15.96	3365	-6.09	20250114	2870	10.10	20250203	6200	-49.03	20240319	2725	15.96	20241209	2.03	N	446540	500	103 억	1025567	N	N	1	N	N
106	20250211	161238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3165	-45	5	-1.40	120291405	37935	24.19	3185	3230	3130	4170	2250	3210	3171.01	4.98	-9239	3430	3320	3150	3040	2870	3375	3095	104	960	500	2240	5	1	20771000	657	-633.00	1.31	12	0.18	-5.00	2414.00	6200	20240319	-48.95	2725	20241209	16.15	3365	-5.94	20250114	2870	10.28	20250203	6200	-48.95	20240319	2725	16.15	20241209	2.02	N	446540	500	103 억	1034314	N	N	1	N	N
107	20250211	151239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3175	-35	5	-1.09	115415785	36397	23.21	3185	3230	3130	4170	2250	3210	3171.02	4.98	-8773	3430	3320	3150	3040	2870	3375	3095	104	960	500	2240	5	1	20771000	659	-635.00	1.32	12	0.18	-5.00	2414.00	6200	20240319	-48.79	2725	20241209	16.51	3365	-5.65	20250114	2870	10.63	20250203	6200	-48.79	20240319	2725	16.51	20241209	2.02	N	446540	500	103 억	1034314	N	N	5	N	N
108	20250211	141237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3205	-5	5	-0.16	103732720	32722	20.86	3185	3230	3130	4170	2250	3210	3170.12	4.98	-6640	3430	3320	3150	3040	2870	3375	3095	104	960	500	2240	5	1	20771000	666	-641.00	1.33	12	0.16	-5.00	2414.00	6200	20240319	-48.31	2725	20241209	17.61	3365	-4.75	20250114	2870	11.67	20250203	6200	-48.31	20240319	2725	17.61	20241209	2.02	N	446540	500	103 억	1034314	N	N	5	N	N
109	20250211	131239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3180	-30	5	-0.93	91690325	28950	18.46	3185	3230	3130	4170	2250	3210	3167.20	4.98	-4070	3430	3320	3150	3040	2870	3375	3095	104	960	500	2240	5	1	20771000	661	-636.00	1.32	12	0.14	-5.00	2414.00	6200	20240319	-48.71	2725	20241209	16.70	3365	-5.50	20250114	2870	10.80	20250203	6200	-48.71	20240319	2725	16.70	20241209	2.02	N	446540	500	103 억	1034314	N	N	5	N	N
110	20250211	121236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3150	-60	5	-1.87	85980055	27152	17.31	3185	3230	3130	4170	2250	3210	3166.62	4.98	-4026	3430	3320	3150	3040	2870	3375	3095	104	960	500	2240	5	1	20771000	654	-630.00	1.30	12	0.13	-5.00	2414.00	6200	20240319	-49.19	2725	20241209	15.60	3365	-6.39	20250114	2870	9.76	20250203	6200	-49.19	20240319	2725	15.60	20241209	2.02	N	446540	500	103 억	1034314	N	N	5	N	N
111	20250211	111238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3155	-55	5	-1.71	75768510	23923	15.25	3185	3230	3130	4170	2250	3210	3167.18	4.98	-3264	3430	3320	3150	3040	2870	3375	3095	104	960	500	2240	5	1	20771000	655	-631.00	1.31	12	0.12	-5.00	2414.00	6200	20240319	-49.11	2725	20241209	15.78	3365	-6.24	20250114	2870	9.93	20250203	6200	-49.11	20240319	2725	15.78	20241209	2.02	N	446540	500	103 억	1034314	N	N	5	N	N
112	20250211	101235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3175	-35	5	-1.09	60966980	19216	12.25	3185	3230	3145	4170	2250	3210	3172.72	4.98	-3769	3430	3320	3150	3040	2870	3375	3095	104	960	500	2240	5	1	20771000	659	-635.00	1.32	12	0.09	-5.00	2414.00	6200	20240319	-48.79	2725	20241209	16.51	3365	-5.65	20250114	2870	10.63	20250203	6200	-48.79	20240319	2725	16.51	20241209	2.02	N	446540	500	103 억	1034314	N	N	5	N	N
113	20250211	091243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3195	-15	5	-0.47	11402175	3565	2.27	3185	3230	3170	4170	2250	3210	3198.37	4.98	-1193	3430	3320	3150	3040	2870	3375	3095	104	960	500	2240	5	1	20771000	664	-639.00	1.32	12	0.02	-5.00	2414.00	6200	20240319	-48.47	2725	20241209	17.25	3365	-5.05	20250114	2870	11.32	20250203	6200	-48.47	20240319	2725	17.25	20241209	2.02	N	446540	500	103 억	1034314	N	N	5	N	N
114	20250210	161229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3210	180	2	5.94	493699570	156505	287.08	3030	3260	2980	3935	2125	3030	3154.52	4.82	34505	3096	3062	3021	2987	2946	3080	3005	104	905	500	2120	5	1	20771000	667	-642.00	1.33	12	0.75	-5.00	2414.00	6200	20240319	-48.23	2725	20241209	17.80	3365	-4.61	20250114	2870	11.85	20250203	6200	-48.23	20240319	2725	17.80	20241209	1.93	N	446540	500	103 억	1000330	N	N	5	N	N
115	20250210	151230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3200	170	2	5.61	488603620	154913	284.16	3030	3260	2980	3935	2125	3030	3154.05	4.82	34322	3096	3062	3021	2987	2946	3080	3005	104	905	500	2120	5	1	20771000	665	-640.00	1.33	12	0.75	-5.00	2414.00	6200	20240319	-48.39	2725	20241209	17.43	3365	-4.90	20250114	2870	11.50	20250203	6200	-48.39	20240319	2725	17.43	20241209	1.93	N	446540	500	103 억	1000330	N	N	554	N	N
116	20250210	141228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3240	210	2	6.93	435349325	138322	253.73	3030	3260	2980	3935	2125	3030	3147.36	4.82	30703	3096	3062	3021	2987	2946	3080	3005	104	905	500	2120	5	1	20771000	673	-648.00	1.34	12	0.67	-5.00	2414.00	6200	20240319	-47.74	2725	20241209	18.90	3365	-3.71	20250114	2870	12.89	20250203	6200	-47.74	20240319	2725	18.90	20241209	1.93	N	446540	500	103 억	1000330	N	N	554	N	N
117	20250210	131232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3110	80	2	2.64	183197250	59586	109.30	3030	3140	2980	3935	2125	3030	3074.50	4.82	-3893	3096	3062	3021	2987	2946	3080	3005	104	905	500	2120	5	1	20771000	646	-622.00	1.29	12	0.29	-5.00	2414.00	6200	20240319	-49.84	2725	20241209	14.13	3365	-7.58	20250114	2870	8.36	20250203	6200	-49.84	20240319	2725	14.13	20241209	1.93	N	446540	500	103 억	1000330	N	N	554	N	N
118	20250210	121225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	60	2	1.98	137300635	44797	82.17	3030	3140	2980	3935	2125	3030	3064.95	4.82	-2511	3096	3062	3021	2987	2946	3080	3005	104	905	500	2120	5	1	20771000	642	-618.00	1.28	12	0.22	-5.00	2414.00	6200	20240319	-50.16	2725	20241209	13.39	3365	-8.17	20250114	2870	7.67	20250203	6200	-50.16	20240319	2725	13.39	20241209	1.93	N	446540	500	103 억	1000330	N	N	554	N	N
119	20250210	111221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3100	70	2	2.31	131943550	43064	78.99	3030	3140	2980	3935	2125	3030	3063.89	4.82	-1927	3096	3062	3021	2987	2946	3080	3005	104	905	500	2120	5	1	20771000	644	-620.00	1.28	12	0.21	-5.00	2414.00	6200	20240319	-50.00	2725	20241209	13.76	3365	-7.88	20250114	2870	8.01	20250203	6200	-50.00	20240319	2725	13.76	20241209	1.93	N	446540	500	103 억	1000330	N	N	554	N	N
120	20250210	101220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	20	2	0.66	43292455	14397	26.41	3030	3050	2980	3935	2125	3030	3007.05	4.82	-1626	3096	3062	3021	2987	2946	3080	3005	104	905	500	2120	5	1	20771000	634	-610.00	1.26	12	0.07	-5.00	2414.00	6200	20240319	-50.81	2725	20241209	11.93	3365	-9.36	20250114	2870	6.27	20250203	6200	-50.81	20240319	2725	11.93	20241209	1.93	N	446540	500	103 억	1000330	N	N	554	N	N
121	20250210	091219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2995	-35	5	-1.16	6903560	2289	4.20	3030	3030	2990	3935	2125	3030	3015.97	4.82	-1745	3096	3062	3021	2987	2946	3080	3005	104	905	500	2120	5	1	20771000	622	-599.00	1.24	12	0.01	-5.00	2414.00	6200	20240319	-51.69	2725	20241209	9.91	3365	-11.00	20250114	2870	4.36	20250203	6200	-51.69	20240319	2725	9.91	20241209	1.93	N	446540	500	103 억	1000330	N	N	554	N	N
122	20250207	161206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	15	2	0.50	164199360	54474	151.28	3015	3055	2980	3915	2115	3015	3014.27	4.79	5209	3065	3040	3015	2990	2965	3027	2977	104	900	500	2110	5	1	20771000	629	-606.00	1.26	12	0.26	-5.00	2414.00	6200	20240319	-51.13	2725	20241209	11.19	3365	-9.96	20250114	2870	5.57	20250203	6200	-51.13	20240319	2725	11.19	20241209	1.93	N	446540	500	103 억	995338	N	N	554	N	N
123	20250207	151209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	40	2	1.33	159034425	52771	146.55	3015	3055	2980	3915	2115	3015	3013.67	4.79	5880	3065	3040	3015	2990	2965	3027	2977	104	900	500	2110	5	1	20771000	635	-611.00	1.27	12	0.25	-5.00	2414.00	6200	20240319	-50.73	2725	20241209	12.11	3365	-9.21	20250114	2870	6.45	20250203	6200	-50.73	20240319	2725	12.11	20241209	1.93	N	446540	500	103 억	995338	N	N	125	N	N
124	20250207	141208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	25	2	0.83	130898880	43545	120.93	3015	3055	2980	3915	2115	3015	3006.06	4.79	1618	3065	3040	3015	2990	2965	3027	2977	104	900	500	2110	5	1	20771000	631	-608.00	1.26	12	0.21	-5.00	2414.00	6200	20240319	-50.97	2725	20241209	11.56	3365	-9.66	20250114	2870	5.92	20250203	6200	-50.97	20240319	2725	11.56	20241209	1.93	N	446540	500	103 억	995338	N	N	125	N	N
125	20250207	131205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	5	2	0.17	119449295	39761	110.42	3015	3055	2980	3915	2115	3015	3004.18	4.79	-1426	3065	3040	3015	2990	2965	3027	2977	104	900	500	2110	5	1	20771000	627	-604.00	1.25	12	0.19	-5.00	2414.00	6200	20240319	-51.29	2725	20241209	10.83	3365	-10.25	20250114	2870	5.23	20250203	6200	-51.29	20240319	2725	10.83	20241209	1.93	N	446540	500	103 억	995338	N	N	125	N	N
126	20250207	121205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	-5	5	-0.17	88415155	29393	81.63	3015	3055	2980	3915	2115	3015	3008.03	4.79	-1680	3065	3040	3015	2990	2965	3027	2977	104	900	500	2110	5	1	20771000	625	-602.00	1.25	12	0.14	-5.00	2414.00	6200	20240319	-51.45	2725	20241209	10.46	3365	-10.55	20250114	2870	4.88	20250203	6200	-51.45	20240319	2725	10.46	20241209	1.93	N	446540	500	103 억	995338	N	N	125	N	N
127	20250207	111201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2985	-30	5	-1.00	81045710	26935	74.80	3015	3055	2980	3915	2115	3015	3008.94	4.79	-1967	3065	3040	3015	2990	2965	3027	2977	104	900	500	2110	5	1	20771000	620	-597.00	1.24	12	0.13	-5.00	2414.00	6200	20240319	-51.85	2725	20241209	9.54	3365	-11.29	20250114	2870	4.01	20250203	6200	-51.85	20240319	2725	9.54	20241209	1.93	N	446540	500	103 억	995338	N	N	125	N	N
128	20250207	101208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	-5	5	-0.17	62009670	20565	57.11	3015	3055	2980	3915	2115	3015	3015.30	4.79	281	3065	3040	3015	2990	2965	3027	2977	104	900	500	2110	5	1	20771000	625	-602.00	1.25	12	0.10	-5.00	2414.00	6200	20240319	-51.45	2725	20241209	10.46	3365	-10.55	20250114	2870	4.88	20250203	6200	-51.45	20240319	2725	10.46	20241209	1.93	N	446540	500	103 억	995338	N	N	125	N	N
129	20250207	091214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	-5	5	-0.17	2154715	722	2.01	3015	3015	2980	3915	2115	3015	2984.37	4.79	-120	3065	3040	3015	2990	2965	3027	2977	104	900	500	2110	5	1	20771000	625	-602.00	1.25	12	0.00	-5.00	2414.00	6200	20240319	-51.45	2725	20241209	10.46	3365	-10.55	20250114	2870	4.88	20250203	6200	-51.45	20240319	2725	10.46	20241209	1.93	N	446540	500	103 억	995338	N	N	125	N	N
130	20250206	161135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	-5	5	-0.17	108361745	35947	108.13	3020	3040	2990	3925	2115	3020	3014.49	4.82	-4953	3086	3052	3016	2982	2946	3070	3000	104	905	500	2110	5	1	20771000	626	-603.00	1.25	12	0.17	-5.00	2414.00	6200	20240319	-51.37	2725	20241209	10.64	3365	-10.40	20250114	2870	5.05	20250203	6200	-51.37	20240319	2725	10.64	20241209	1.97	N	446540	500	103 억	1000291	N	N	125	N	N
131	20250206	151142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	0	3	0.00	106357180	35282	106.13	3020	3040	2990	3925	2115	3020	3014.49	4.82	-4807	3086	3052	3016	2982	2946	3070	3000	104	905	500	2110	5	1	20771000	627	-604.00	1.25	12	0.17	-5.00	2414.00	6200	20240319	-51.29	2725	20241209	10.83	3365	-10.25	20250114	2870	5.23	20250203	6200	-51.29	20240319	2725	10.83	20241209	1.97	N	446540	500	103 억	1000291	N	N	0	N	N
132	20250206	141141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	-5	5	-0.17	67957060	22579	67.92	3020	3040	2990	3925	2115	3020	3009.75	4.82	-4325	3086	3052	3016	2982	2946	3070	3000	104	905	500	2110	5	1	20771000	626	-603.00	1.25	12	0.11	-5.00	2414.00	6200	20240319	-51.37	2725	20241209	10.64	3365	-10.40	20250114	2870	5.05	20250203	6200	-51.37	20240319	2725	10.64	20241209	1.97	N	446540	500	103 억	1000291	N	N	0	N	N
133	20250206	131137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	-20	5	-0.66	65244365	21677	65.20	3020	3040	2990	3925	2115	3020	3009.84	4.82	-3857	3086	3052	3016	2982	2946	3070	3000	104	905	500	2110	5	1	20771000	623	-600.00	1.24	12	0.10	-5.00	2414.00	6200	20240319	-51.61	2725	20241209	10.09	3365	-10.85	20250114	2870	4.53	20250203	6200	-51.61	20240319	2725	10.09	20241209	1.97	N	446540	500	103 억	1000291	N	N	0	N	N
134	20250206	121134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3005	-15	5	-0.50	34429985	11420	34.35	3020	3040	2990	3925	2115	3020	3014.88	4.82	-4067	3086	3052	3016	2982	2946	3070	3000	104	905	500	2110	5	1	20771000	624	-601.00	1.24	12	0.05	-5.00	2414.00	6200	20240319	-51.53	2725	20241209	10.28	3365	-10.70	20250114	2870	4.70	20250203	6200	-51.53	20240319	2725	10.28	20241209	1.97	N	446540	500	103 억	1000291	N	N	0	N	N
135	20250206	111130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3005	-15	5	-0.50	31867370	10568	31.79	3020	3040	2990	3925	2115	3020	3015.46	4.82	-3561	3086	3052	3016	2982	2946	3070	3000	104	905	500	2110	5	1	20771000	624	-601.00	1.24	12	0.05	-5.00	2414.00	6200	20240319	-51.53	2725	20241209	10.28	3365	-10.70	20250114	2870	4.70	20250203	6200	-51.53	20240319	2725	10.28	20241209	1.97	N	446540	500	103 억	1000291	N	N	0	N	N
136	20250206	101130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	5	2	0.17	18473300	6115	18.39	3020	3040	3010	3925	2115	3020	3020.98	4.82	-1306	3086	3052	3016	2982	2946	3070	3000	104	905	500	2110	5	1	20771000	628	-605.00	1.25	12	0.03	-5.00	2414.00	6200	20240319	-51.21	2725	20241209	11.01	3365	-10.10	20250114	2870	5.40	20250203	6200	-51.21	20240319	2725	11.01	20241209	1.97	N	446540	500	103 억	1000291	N	N	0	N	N
137	20250206	091143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	10	2	0.33	2617015	868	2.61	3020	3040	3010	3925	2115	3020	3014.99	4.82	266	3086	3052	3016	2982	2946	3070	3000	104	905	500	2110	5	1	20771000	629	-606.00	1.26	12	0.00	-5.00	2414.00	6200	20240319	-51.13	2725	20241209	11.19	3365	-9.96	20250114	2870	5.57	20250203	6200	-51.13	20240319	2725	11.19	20241209	1.97	N	446540	500	103 억	1000291	N	N	0	N	N
138	20250205	161124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	10	2	0.33	100202365	33225	72.73	2980	3050	2980	3910	2110	3010	3015.87	4.77	9397	3093	3051	2983	2941	2873	3072	2962	104	900	500	2100	5	1	20771000	627	-604.00	1.25	12	0.16	-5.00	2414.00	6200	20240319	-51.29	2725	20241209	10.83	3365	-10.25	20250114	2870	5.23	20250203	6200	-51.29	20240319	2725	10.83	20241209	1.96	N	446540	500	103 억	990845	N	N	0	N	N
139	20250205	151128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	15	2	0.50	98018770	32502	71.15	2980	3050	2980	3910	2110	3010	3015.78	4.77	10015	3093	3051	2983	2941	2873	3072	2962	104	900	500	2100	5	1	20771000	628	-605.00	1.25	12	0.16	-5.00	2414.00	6200	20240319	-51.21	2725	20241209	11.01	3365	-10.10	20250114	2870	5.40	20250203	6200	-51.21	20240319	2725	11.01	20241209	1.96	N	446540	500	103 억	990845	N	N	0	N	N
140	20250205	141127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	15	2	0.50	92993085	30837	67.51	2980	3050	2980	3910	2110	3010	3015.63	4.77	10495	3093	3051	2983	2941	2873	3072	2962	104	900	500	2100	5	1	20771000	628	-605.00	1.25	12	0.15	-5.00	2414.00	6200	20240319	-51.21	2725	20241209	11.01	3365	-10.10	20250114	2870	5.40	20250203	6200	-51.21	20240319	2725	11.01	20241209	1.96	N	446540	500	103 억	990845	N	N	0	N	N
141	20250205	131125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	25	2	0.83	73593625	24397	53.41	2980	3050	2980	3910	2110	3010	3016.50	4.77	9942	3093	3051	2983	2941	2873	3072	2962	104	900	500	2100	5	1	20771000	630	-607.00	1.26	12	0.12	-5.00	2414.00	6200	20240319	-51.05	2725	20241209	11.38	3365	-9.81	20250114	2870	5.75	20250203	6200	-51.05	20240319	2725	11.38	20241209	1.96	N	446540	500	103 억	990845	N	N	0	N	N
142	20250205	121129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3045	35	2	1.16	62618795	20785	45.50	2980	3045	2980	3910	2110	3010	3012.69	4.77	10632	3093	3051	2983	2941	2873	3072	2962	104	900	500	2100	5	1	20771000	632	-609.00	1.26	12	0.10	-5.00	2414.00	6200	20240319	-50.89	2725	20241209	11.74	3365	-9.51	20250114	2870	6.10	20250203	6200	-50.89	20240319	2725	11.74	20241209	1.96	N	446540	500	103 억	990845	N	N	0	N	N
143	20250205	111124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	10	2	0.33	51357650	17069	37.37	2980	3040	2980	3910	2110	3010	3008.83	4.77	7626	3093	3051	2983	2941	2873	3072	2962	104	900	500	2100	5	1	20771000	627	-604.00	1.25	12	0.08	-5.00	2414.00	6200	20240319	-51.29	2725	20241209	10.83	3365	-10.25	20250114	2870	5.23	20250203	6200	-51.29	20240319	2725	10.83	20241209	1.96	N	446540	500	103 억	990845	N	N	0	N	N
144	20250205	101132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	0	3	0.00	29209440	9705	21.25	2980	3040	2980	3910	2110	3010	3009.73	4.77	3584	3093	3051	2983	2941	2873	3072	2962	104	900	500	2100	5	1	20771000	625	-602.00	1.25	12	0.05	-5.00	2414.00	6200	20240319	-51.45	2725	20241209	10.46	3365	-10.55	20250114	2870	4.88	20250203	6200	-51.45	20240319	2725	10.46	20241209	1.96	N	446540	500	103 억	990845	N	N	0	N	N
145	20250205	091144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	5	2	0.17	3585430	1201	2.63	2980	3020	2980	3910	2110	3010	2985.37	4.77	-38	3093	3051	2983	2941	2873	3072	2962	104	900	500	2100	5	1	20771000	626	-603.00	1.25	12	0.01	-5.00	2414.00	6200	20240319	-51.37	2725	20241209	10.64	3365	-10.40	20250114	2870	5.05	20250203	6200	-51.37	20240319	2725	10.64	20241209	1.96	N	446540	500	103 억	990845	N	N	0	N	N
146	20250204	161101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	95	2	3.26	135928910	45679	76.26	2915	3025	2915	3785	2045	2915	2975.74	4.68	18170	3045	2980	2925	2860	2805	2952	2832	104	870	500	2040	5	1	20771000	625	-602.00	1.25	12	0.22	-5.00	2414.00	6200	20240319	-51.45	2725	20241209	10.46	3365	-10.55	20250114	2870	4.88	20250203	6200	-51.45	20240319	2725	10.46	20241209	1.95	N	446540	500	103 억	972059	N	N	1	N	N
147	20250204	151114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2980	65	2	2.23	131446210	44184	73.76	2915	3025	2915	3785	2045	2915	2974.97	4.68	18467	3045	2980	2925	2860	2805	2952	2832	104	870	500	2040	5	1	20771000	619	-596.00	1.23	12	0.21	-5.00	2414.00	6200	20240319	-51.94	2725	20241209	9.36	3365	-11.44	20250114	2870	3.83	20250203	6200	-51.94	20240319	2725	9.36	20241209	1.95	N	446540	500	103 억	972059	N	N	1	N	N
148	20250204	141113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	85	2	2.92	107168525	36013	60.12	2915	3025	2915	3785	2045	2915	2975.83	4.68	16593	3045	2980	2925	2860	2805	2952	2832	104	870	500	2040	5	1	20771000	623	-600.00	1.24	12	0.17	-5.00	2414.00	6200	20240319	-51.61	2725	20241209	10.09	3365	-10.85	20250114	2870	4.53	20250203	6200	-51.61	20240319	2725	10.09	20241209	1.95	N	446540	500	103 억	972059	N	N	1	N	N
149	20250204	131117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	85	2	2.92	102710750	34526	57.64	2915	3025	2915	3785	2045	2915	2974.88	4.68	16127	3045	2980	2925	2860	2805	2952	2832	104	870	500	2040	5	1	20771000	623	-600.00	1.24	12	0.17	-5.00	2414.00	6200	20240319	-51.61	2725	20241209	10.09	3365	-10.85	20250114	2870	4.53	20250203	6200	-51.61	20240319	2725	10.09	20241209	1.95	N	446540	500	103 억	972059	N	N	1	N	N
150	20250204	121129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	50	2	1.72	93366220	31393	52.41	2915	3025	2915	3785	2045	2915	2974.11	4.68	15071	3045	2980	2925	2860	2805	2952	2832	104	870	500	2040	5	1	20771000	616	-593.00	1.23	12	0.15	-5.00	2414.00	6200	20240319	-52.18	2725	20241209	8.81	3365	-11.89	20250114	2870	3.31	20250203	6200	-52.18	20240319	2725	8.81	20241209	1.95	N	446540	500	103 억	972059	N	N	1	N	N
151	20250204	111109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2980	65	2	2.23	56226210	18860	31.49	2915	3025	2915	3785	2045	2915	2981.24	4.68	7957	3045	2980	2925	2860	2805	2952	2832	104	870	500	2040	5	1	20771000	619	-596.00	1.23	12	0.09	-5.00	2414.00	6200	20240319	-51.94	2725	20241209	9.36	3365	-11.44	20250114	2870	3.83	20250203	6200	-51.94	20240319	2725	9.36	20241209	1.95	N	446540	500	103 억	972059	N	N	1	N	N
152	20250204	101115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	95	2	3.26	39170235	13157	21.97	2915	3025	2915	3785	2045	2915	2977.14	4.68	5509	3045	2980	2925	2860	2805	2952	2832	104	870	500	2040	5	1	20771000	625	-602.00	1.25	12	0.06	-5.00	2414.00	6200	20240319	-51.45	2725	20241209	10.46	3365	-10.55	20250114	2870	4.88	20250203	6200	-51.45	20240319	2725	10.46	20241209	1.95	N	446540	500	103 억	972059	N	N	1	N	N
153	20250204	091111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2950	35	2	1.20	7072775	2412	4.03	2915	2970	2915	3785	2045	2915	2932.33	4.68	871	3045	2980	2925	2860	2805	2952	2832	104	870	500	2040	5	1	20771000	613	-590.00	1.22	12	0.01	-5.00	2414.00	6200	20240319	-52.42	2725	20241209	8.26	3365	-12.33	20250114	2870	2.79	20250203	6200	-52.42	20240319	2725	8.26	20241209	1.95	N	446540	500	103 억	972059	N	N	1	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History